Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.25 | 29.30 | 29.03 | 29.03 | 6,172 | -0.16(-0.56%) |
Jan 30, 2024 | 29.06 | 29.23 | 29.06 | 29.19 | 4,490 | -0.02(-0.07%) |
Jan 29, 2024 | 29.24 | 29.24 | 29.06 | 29.21 | 2,849 | +0.00(+0.01%) |
Jan 26, 2024 | 29.16 | 29.21 | 29.15 | 29.21 | 2,599 | +0.14(+0.48%) |
Jan 25, 2024 | 29.17 | 29.17 | 28.93 | 29.07 | 5,308 | +0.16(+0.56%) |
Jan 24, 2024 | 28.96 | 29.02 | 28.88 | 28.91 | 2,635 | +0.28(+0.96%) |
Jan 23, 2024 | 28.48 | 28.63 | 28.46 | 28.63 | 4,111 | +0.02(+0.07%) |
Jan 22, 2024 | 28.59 | 28.62 | 28.54 | 28.62 | 2,711 | -0.06(-0.22%) |
Jan 19, 2024 | 28.53 | 28.68 | 28.40 | 28.68 | 12,088 | +0.12(+0.42%) |
Jan 18, 2024 | 28.58 | 28.58 | 28.39 | 28.56 | 8,663 | +0.20(+0.71%) |
Jan 17, 2024 | 28.30 | 28.36 | 28.18 | 28.36 | 9,198 | -0.21(-0.73%) |
Jan 16, 2024 | 28.55 | 28.70 | 28.50 | 28.57 | 5,202 | -0.48(-1.64%) |
Jan 12, 2024 | 29.10 | 29.15 | 28.96 | 29.05 | 3,252 | +0.07(+0.25%) |
Jan 11, 2024 | 29.09 | 29.09 | 28.70 | 28.97 | 6,014 | +0.04(+0.14%) |
Jan 10, 2024 | 28.75 | 28.94 | 28.75 | 28.93 | 17,068 | +0.12(+0.43%) |
Jan 09, 2024 | 28.64 | 28.86 | 28.64 | 28.81 | 2,567 | -0.12(-0.42%) |
Jan 08, 2024 | 28.78 | 28.95 | 28.68 | 28.93 | 8,110 | +0.23(+0.82%) |
Jan 05, 2024 | 28.91 | 28.91 | 28.65 | 28.70 | 3,388 | -0.07(-0.26%) |
Jan 04, 2024 | 28.89 | 28.93 | 28.73 | 28.77 | 10,377 | -0.08(-0.29%) |
Jan 03, 2024 | 28.70 | 28.85 | 28.51 | 28.85 | 14,171 | +0.06(+0.22%) |
Jan 02, 2024 | 28.97 | 28.97 | 28.67 | 28.79 | 9,372 | -0.35(-1.20%) |
Dec 29, 2023 | 29.37 | 29.37 | 29.06 | 29.14 | 8,364 | +0.06(+0.19%) |
Dec 28, 2023 | 29.12 | 29.16 | 29.03 | 29.08 | 4,052 | -0.05(-0.18%) |
Dec 27, 2023 | 29.17 | 29.17 | 29.11 | 29.14 | 1,401 | +0.12(+0.42%) |
Dec 26, 2023 | 29.16 | 29.16 | 29.02 | 29.02 | 4,521 | +0.10(+0.35%) |
Dec 22, 2023 | 28.98 | 28.98 | 28.84 | 28.92 | 2,429 | -0.01(-0.05%) |
Dec 21, 2023 | 28.67 | 28.93 | 28.67 | 28.93 | 5,904 | +0.43(+1.51%) |
Dec 20, 2023 | 28.86 | 28.88 | 28.44 | 28.50 | 6,402 | -0.31(-1.06%) |
Dec 19, 2023 | 28.82 | 28.85 | 28.73 | 28.81 | 18,775 | +0.25(+0.88%) |
Dec 18, 2023 | 28.67 | 28.67 | 28.51 | 28.55 | 20,793 | +0.11(+0.37%) |
Dec 15, 2023 | 28.51 | 28.64 | 28.45 | 28.45 | 2,063 | -0.23(-0.81%) |
Dec 14, 2023 | 28.75 | 28.75 | 28.60 | 28.68 | 5,275 | +0.11(+0.40%) |
Dec 13, 2023 | 28.27 | 28.58 | 28.13 | 28.57 | 7,006 | +0.35(+1.25%) |
Dec 12, 2023 | 28.12 | 28.21 | 28.05 | 28.21 | 4,542 | +0.09(+0.32%) |
Dec 11, 2023 | 28.07 | 28.12 | 27.99 | 28.12 | 3,054 | +0.15(+0.55%) |
Dec 08, 2023 | 27.65 | 28.01 | 27.65 | 27.97 | 12,298 | +0.06(+0.21%) |
Dec 07, 2023 | 27.87 | 27.95 | 27.81 | 27.91 | 4,048 | +0.12(+0.42%) |
Dec 06, 2023 | 28.00 | 28.10 | 27.80 | 27.80 | 10,624 | -0.05(-0.20%) |
Dec 05, 2023 | 27.83 | 27.97 | 27.81 | 27.85 | 7,780 | -0.13(-0.46%) |
Dec 04, 2023 | 27.79 | 28.04 | 27.79 | 27.98 | 8,436 | -0.22(-0.79%) |
Dec 01, 2023 | 28.01 | 28.25 | 28.01 | 28.20 | 8,798 | +0.26(+0.94%) |
Nov 30, 2023 | 28.01 | 28.14 | 27.92 | 27.94 | 7,640 | -0.06(-0.22%) |
Nov 29, 2023 | 27.93 | 28.05 | 27.93 | 28.00 | 2,158 | +0.09(+0.33%) |
Nov 28, 2023 | 27.85 | 27.97 | 27.77 | 27.91 | 5,365 | +0.13(+0.47%) |
Nov 27, 2023 | 27.95 | 27.95 | 27.78 | 27.78 | 4,374 | -0.14(-0.49%) |
Nov 24, 2023 | 27.88 | 27.92 | 27.86 | 27.92 | 1,743 | +0.17(+0.61%) |
Nov 22, 2023 | 28.03 | 28.03 | 27.59 | 27.75 | 9,794 | -0.08(-0.28%) |
Nov 21, 2023 | 27.89 | 27.91 | 27.75 | 27.83 | 915 | -0.02(-0.09%) |
Nov 20, 2023 | 27.75 | 27.85 | 27.72 | 27.85 | 6,792 | +0.29(+1.04%) |
Nov 17, 2023 | 27.58 | 27.58 | 27.43 | 27.57 | 5,456 | +0.30(+1.12%) |
Nov 16, 2023 | 27.31 | 27.34 | 27.20 | 27.26 | 11,292 | -0.13(-0.47%) |
Nov 15, 2023 | 27.34 | 27.55 | 27.34 | 27.39 | 10,243 | +0.00(+0.01%) |
Nov 14, 2023 | 27.49 | 27.49 | 27.15 | 27.39 | 10,850 | +0.51(+1.89%) |
Nov 13, 2023 | 26.66 | 26.89 | 26.66 | 26.88 | 9,315 | +0.11(+0.43%) |
Nov 10, 2023 | 26.58 | 26.77 | 26.57 | 26.77 | 5,282 | +0.20(+0.75%) |
Nov 09, 2023 | 26.76 | 26.83 | 26.57 | 26.57 | 10,390 | -0.09(-0.35%) |
Nov 08, 2023 | 26.31 | 26.69 | 26.31 | 26.66 | 13,536 | +0.06(+0.21%) |
Nov 07, 2023 | 26.69 | 26.70 | 26.52 | 26.60 | 6,453 | -0.07(-0.28%) |
Nov 06, 2023 | 26.75 | 26.75 | 26.65 | 26.68 | 9,668 | -0.07(-0.27%) |
Nov 03, 2023 | 26.70 | 26.76 | 26.63 | 26.75 | 28,186 | +0.18(+0.67%) |
Nov 02, 2023 | 26.65 | 26.65 | 26.45 | 26.57 | 9,536 | +0.45(+1.73%) |